悦达投资(600805)股票信息
| 股票代码 | 600805 |
| 股票名称 | 悦达投资 |
| 最新价/元 | 4.02 |
| 涨跌额/元 | -0.14 |
| 涨跌幅/% | -3.37 |
| 买入/元 | 4.01 |
| 卖出/元 | 4.02 |
| 昨收/元 | 4.16 |
| 今开/元 | 4.17 |
| 最高/元 | 4.21 |
| 最低/元 | 3.95 |
| 成交量/手 | 116804.67 |
| 成交额/万 | 4753.90 |
| 股净值/元 | 80.40 |
| 市净率 | 0.78 |
| 总市值/万 | 342059.59 |
| 流通值/万 | 341810.70 |
| 换手率/% | 1.37 |
| 入市日期 | 1994-01-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
悦达投资(600805)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 4.17 | 4.02 | -0.14 | -3.37 | 116804.67 | 4753.90 | 1.37 |
| 2024-10-10 | 4.12 | 4.16 | 0.06 | 1.46 | 123040.60 | 5129.32 | 1.45 |
| 2024-10-09 | 4.50 | 4.10 | -0.44 | -9.69 | 214951.60 | 9191.74 | 2.53 |
| 2024-10-08 | 4.74 | 4.54 | 0.22 | 5.09 | 403238.41 | 18453.81 | 4.74 |
| 2024-09-30 | 4.10 | 4.32 | 0.36 | 9.09 | 341409.12 | 14332.47 | 4.02 |
| 2024-09-27 | 3.89 | 3.96 | 0.10 | 2.59 | 169222.91 | 6631.11 | 1.99 |
| 2024-09-26 | 3.63 | 3.86 | 0.16 | 4.32 | 209656.96 | 7890.94 | 2.47 |
| 2024-09-25 | 3.62 | 3.70 | 0.12 | 3.35 | 221186.63 | 8363.92 | 2.60 |
| 2024-09-24 | 3.51 | 3.58 | 0.08 | 2.29 | 92842.01 | 3302.11 | 1.09 |
| 2024-09-23 | 3.46 | 3.50 | 0.02 | 0.58 | 47202.60 | 1637.36 | 0.56 |
| 2024-09-20 | 3.46 | 3.48 | 0.02 | 0.58 | 38776.00 | 1341.99 | 0.46 |
| 2024-09-19 | 3.40 | 3.46 | 0.08 | 2.37 | 69880.00 | 2403.99 | 0.82 |
| 2024-09-18 | 3.39 | 3.38 | 0.03 | 0.90 | 52279.02 | 1755.29 | 0.61 |
| 2024-09-13 | 3.44 | 3.35 | -0.08 | -2.33 | 66108.28 | 2238.49 | 0.78 |
| 2024-09-12 | 3.44 | 3.43 | -0.05 | -1.44 | 90655.60 | 3129.26 | 1.07 |
| 2024-09-11 | 3.50 | 3.48 | -0.04 | -1.14 | 172326.95 | 6024.31 | 2.03 |
| 2024-09-10 | 3.36 | 3.52 | 0.16 | 4.76 | 170431.19 | 6019.34 | 2.00 |
| 2024-09-09 | 3.33 | 3.36 | 0.00 | 0.00 | 25155.00 | 845.74 | 0.30 |
| 2024-09-06 | 3.39 | 3.36 | -0.03 | -0.89 | 39689.01 | 1347.65 | 0.47 |
| 2024-09-05 | 3.36 | 3.39 | 0.02 | 0.59 | 29362.20 | 993.77 | 0.35 |
| 2024-09-04 | 3.37 | 3.37 | -0.02 | -0.59 | 26707.00 | 903.42 | 0.31 |
| 2024-09-03 | 3.40 | 3.39 | -0.01 | -0.29 | 36291.00 | 1230.25 | 0.43 |
| 2024-09-02 | 3.42 | 3.40 | -0.04 | -1.16 | 31113.00 | 1067.56 | 0.37 |
| 2024-08-30 | 3.38 | 3.44 | 0.05 | 1.48 | 63137.00 | 2169.33 | 0.74 |
| 2024-08-29 | 3.34 | 3.39 | 0.04 | 1.19 | 37304.12 | 1259.64 | 0.44 |
| 2024-08-28 | 3.31 | 3.35 | 0.02 | 0.60 | 30861.00 | 1032.10 | 0.36 |
| 2024-08-27 | 3.39 | 3.33 | -0.05 | -1.48 | 25948.00 | 867.66 | 0.31 |
| 2024-08-26 | 3.31 | 3.38 | 0.05 | 1.50 | 34597.01 | 1165.82 | 0.41 |
| 2024-08-23 | 3.33 | 3.33 | 0.00 | 0.00 | 41038.07 | 1359.89 | 0.48 |
| 2024-08-22 | 3.39 | 3.33 | -0.03 | -0.89 | 36368.44 | 1221.39 | 0.43 |
| 2024-08-21 | 3.37 | 3.36 | -0.04 | -1.18 | 36952.00 | 1247.86 | 0.43 |
| 2024-08-20 | 3.51 | 3.40 | -0.15 | -4.23 | 98416.00 | 3389.74 | 1.16 |
| 2024-08-19 | 3.49 | 3.55 | 0.06 | 1.72 | 101096.28 | 3598.59 | 1.19 |
| 2024-08-16 | 3.54 | 3.49 | -0.04 | -1.13 | 41250.40 | 1443.86 | 0.49 |
| 2024-08-15 | 3.50 | 3.53 | 0.03 | 0.86 | 55495.00 | 1951.84 | 0.65 |
| 2024-08-14 | 3.57 | 3.50 | -0.05 | -1.41 | 42450.00 | 1494.03 | 0.50 |
| 2024-08-13 | 3.53 | 3.55 | 0.01 | 0.28 | 62102.99 | 2193.52 | 0.73 |
| 2024-08-12 | 3.65 | 3.54 | -0.13 | -3.54 | 111715.00 | 3999.79 | 1.31 |
| 2024-08-09 | 3.68 | 3.67 | -0.01 | -0.27 | 111114.01 | 4157.53 | 1.31 |
| 2024-08-08 | 3.67 | 3.68 | -0.01 | -0.27 | 51458.01 | 1886.29 | 0.61 |
| 2024-08-07 | 3.67 | 3.69 | 0.00 | 0.00 | 61950.21 | 2272.99 | 0.73 |
| 2024-08-06 | 3.69 | 3.69 | 0.03 | 0.82 | 80850.36 | 2968.43 | 0.95 |
| 2024-08-05 | 3.73 | 3.66 | -0.08 | -2.14 | 100762.00 | 3736.38 | 1.19 |
| 2024-08-02 | 3.73 | 3.74 | -0.03 | -0.80 | 63814.00 | 2407.39 | 0.75 |
| 2024-08-01 | 3.78 | 3.77 | -0.03 | -0.79 | 124183.15 | 4690.83 | 1.46 |
| 2024-07-31 | 3.61 | 3.80 | 0.13 | 3.54 | 218377.49 | 8216.81 | 2.57 |
| 2024-07-30 | 3.97 | 3.67 | -0.32 | -8.02 | 372740.01 | 14085.86 | 4.38 |
| 2024-07-29 | 3.99 | 3.99 | 0.02 | 0.50 | 197366.00 | 7969.89 | 2.32 |
| 2024-07-26 | 3.92 | 3.97 | 0.07 | 1.80 | 54166.77 | 2141.80 | 0.64 |
| 2024-07-25 | 3.88 | 3.90 | 0.01 | 0.26 | 45208.94 | 1760.44 | 0.53 |
| 2024-07-24 | 3.94 | 3.89 | -0.05 | -1.27 | 59708.00 | 2335.17 | 0.70 |
| 2024-07-23 | 4.00 | 3.94 | -0.04 | -1.01 | 74704.36 | 2990.34 | 0.88 |
| 2024-07-22 | 3.99 | 3.98 | -0.03 | -0.75 | 53134.77 | 2106.43 | 0.62 |
| 2024-07-19 | 4.00 | 4.01 | -0.01 | -0.25 | 60151.14 | 2425.66 | 0.71 |
| 2024-07-18 | 4.01 | 4.02 | -0.03 | -0.74 | 64915.19 | 2593.90 | 0.76 |
| 2024-07-17 | 4.12 | 4.05 | -0.07 | -1.70 | 97809.16 | 3962.00 | 1.15 |
| 2024-07-16 | 3.97 | 4.12 | 0.15 | 3.78 | 98374.93 | 3984.04 | 1.16 |
| 2024-07-15 | 4.06 | 3.97 | -0.08 | -1.98 | 59209.60 | 2373.87 | 0.70 |
| 2024-07-12 | 4.09 | 4.05 | -0.01 | -0.25 | 86720.03 | 3535.18 | 1.02 |
| 2024-07-11 | 4.02 | 4.06 | 0.02 | 0.50 | 132762.80 | 5350.87 | 1.56 |
| 2024-07-10 | 4.01 | 4.04 | 0.05 | 1.25 | 108659.49 | 4446.11 | 1.28 |
| 2024-07-09 | 3.95 | 3.99 | 0.03 | 0.76 | 40744.45 | 1616.35 | 0.48 |
| 2024-07-08 | 4.05 | 3.96 | -0.11 | -2.70 | 41742.00 | 1659.54 | 0.49 |
| 2024-07-05 | 4.03 | 4.07 | 0.06 | 1.50 | 37664.00 | 1522.20 | 0.44 |
| 2024-07-04 | 4.16 | 4.01 | -0.14 | -3.37 | 59633.75 | 2417.73 | 0.70 |
| 2024-07-03 | 4.18 | 4.15 | -0.02 | -0.48 | 47658.10 | 1987.71 | 0.56 |
| 2024-07-02 | 4.11 | 4.17 | 0.06 | 1.46 | 54865.26 | 2284.11 | 0.65 |
| 2024-07-01 | 4.04 | 4.11 | 0.07 | 1.73 | 48214.18 | 1964.31 | 0.57 |
| 2024-06-28 | 4.01 | 4.04 | 0.03 | 0.75 | 37746.71 | 1529.90 | 0.44 |
| 2024-06-27 | 4.03 | 4.01 | -0.04 | -0.99 | 39022.24 | 1576.20 | 0.46 |
| 2024-06-26 | 3.91 | 4.05 | 0.13 | 3.32 | 41520.27 | 1655.16 | 0.49 |
| 2024-06-25 | 3.84 | 3.92 | 0.08 | 2.08 | 53903.00 | 2119.39 | 0.63 |
| 2024-06-24 | 4.00 | 3.84 | -0.19 | -4.72 | 77214.00 | 3007.64 | 0.91 |
| 2024-06-21 | 4.06 | 4.03 | -0.05 | -1.23 | 41437.44 | 1677.69 | 0.49 |
| 2024-06-20 | 4.15 | 4.08 | -0.05 | -1.21 | 80098.00 | 3307.33 | 0.94 |
| 2024-06-19 | 4.07 | 4.13 | 0.06 | 1.47 | 58868.00 | 2421.65 | 0.69 |
| 2024-06-18 | 4.02 | 4.07 | 0.07 | 1.75 | 26091.80 | 1053.78 | 0.31 |
| 2024-06-17 | 4.05 | 4.00 | -0.06 | -1.48 | 36976.27 | 1485.24 | 0.43 |
| 2024-06-14 | 4.04 | 4.06 | 0.04 | 1.00 | 33788.00 | 1368.02 | 0.40 |
| 2024-06-13 | 4.05 | 4.02 | -0.04 | -0.99 | 41708.00 | 1684.31 | 0.49 |
| 2024-06-12 | 4.03 | 4.06 | 0.04 | 1.00 | 29387.01 | 1189.15 | 0.35 |
| 2024-06-11 | 4.05 | 4.02 | -0.02 | -0.50 | 49400.30 | 1970.93 | 0.58 |
| 2024-06-07 | 3.90 | 4.04 | 0.17 | 4.39 | 88625.20 | 3529.77 | 1.04 |
| 2024-06-06 | 4.00 | 3.87 | -0.12 | -3.01 | 109284.84 | 4276.48 | 1.29 |
| 2024-06-05 | 4.09 | 3.99 | -0.11 | -2.68 | 67550.54 | 2727.74 | 0.79 |
| 2024-06-04 | 4.18 | 4.10 | -0.08 | -1.91 | 85657.36 | 3508.58 | 1.01 |
| 2024-06-03 | 4.26 | 4.18 | -0.11 | -2.56 | 108488.54 | 4538.88 | 1.28 |
| 2024-05-31 | 4.36 | 4.29 | -0.06 | -1.38 | 58481.75 | 2519.11 | 0.69 |
| 2024-05-30 | 4.37 | 4.35 | -0.07 | -1.58 | 100839.00 | 4443.30 | 1.19 |
| 2024-05-29 | 4.38 | 4.42 | 0.03 | 0.68 | 92392.00 | 4068.75 | 1.09 |
| 2024-05-28 | 4.42 | 4.39 | 0.01 | 0.23 | 112145.44 | 4889.44 | 1.32 |
| 2024-05-27 | 4.40 | 4.38 | -0.03 | -0.68 | 65833.82 | 2876.98 | 0.77 |
| 2024-05-24 | 4.41 | 4.41 | 0.00 | 0.00 | 79642.56 | 3546.46 | 0.94 |
| 2024-05-23 | 4.52 | 4.41 | -0.11 | -2.43 | 100165.04 | 4472.58 | 1.18 |
| 2024-05-22 | 4.55 | 4.52 | -0.06 | -1.31 | 82366.01 | 3727.04 | 0.97 |
| 2024-05-21 | 4.64 | 4.58 | -0.13 | -2.76 | 228449.60 | 10406.18 | 2.69 |
| 2024-05-20 | 4.64 | 4.71 | 0.08 | 1.73 | 172309.55 | 8059.68 | 2.03 |
| 2024-05-17 | 4.67 | 4.63 | -0.05 | -1.07 | 114417.01 | 5281.69 | 1.35 |
| 2024-05-16 | 4.57 | 4.68 | 0.08 | 1.74 | 167000.58 | 7784.97 | 1.96 |
| 2024-05-15 | 4.61 | 4.60 | -0.01 | -0.22 | 218642.98 | 10269.31 | 2.57 |
日K线
周K线
月K线
